Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2013 | MYR | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,771,000 |
23 Apr 2013 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 395,400 |
22 Apr 2013 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 205,400 |
19 Apr 2013 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 494,700 |
18 Apr 2013 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 287,100 |
17 Apr 2013 | MYR | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 483,300 |
16 Apr 2013 | MYR | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 228,500 |
15 Apr 2013 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 656,900 |
12 Apr 2013 | MYR | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 539,000 |
11 Apr 2013 | MYR | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | +0.03 (+2.14%) | 534,400 |
10 Apr 2013 | MYR | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,511,400 |
9 Apr 2013 | MYR | 1.46 | 1.48 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,768,200 |
8 Apr 2013 | MYR | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 424,100 |
5 Apr 2013 | MYR | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 897,000 |
4 Apr 2013 | MYR | 1.44 | 1.51 | 1.44 | 1.46 | 1.46 | +0.03 (+2.10%) | 7,543,100 |
3 Apr 2013 | MYR | 1.45 | 1.45 | 1.38 | 1.43 | 1.43 | -0.02 (-1.38%) | 2,691,000 |
2 Apr 2013 | MYR | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.06 (+4.32%) | 1,496,100 |
1 Apr 2013 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 134,000 |
29 Mar 2013 | MYR | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 208,700 |
28 Mar 2013 | MYR | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 1,325,500 |
27 Mar 2013 | MYR | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 5,031,900 |
26 Mar 2013 | MYR | 1.42 | 1.43 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 320,300 |
25 Mar 2013 | MYR | 1.41 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,111,600 |
22 Mar 2013 | MYR | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,656,000 |
21 Mar 2013 | MYR | 1.4 | 1.46 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 5,673,900 |
20 Mar 2013 | MYR | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | +0.05 (+3.62%) | 8,637,200 |
19 Mar 2013 | MYR | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 495,900 |
18 Mar 2013 | MYR | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 524,500 |
15 Mar 2013 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 149,700 |
14 Mar 2013 | MYR | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,345,200 |